Anhui Higasket Plastics Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	26.170	26.250	25.280	25.380	25.076	2,527,893
2024-07-23	27.010	27.170	26.460	26.460	26.143	3,081,693
2024-07-22	26.500	27.550	26.050	27.510	27.181	4,620,957
2024-07-19	26.200	26.890	25.620	26.850	26.529	3,932,444
2024-07-18	25.990	26.230	25.410	26.230	25.916	2,384,444
2024-07-17	26.340	26.750	25.810	26.380	26.064	2,973,286
2024-07-16	27.200	27.220	26.110	26.500	26.183	5,374,327
2024-07-15	25.220	27.690	25.220	27.690	27.359	5,127,423
2024-07-12	25.380	25.570	25.060	25.170	24.869	498,400
2024-07-11	24.880	25.910	24.880	25.500	25.195	630,300
2024-07-10	24.800	24.950	24.520	24.740	24.444	301,100
2024-07-09	24.850	24.920	24.030	24.870	24.572	488,652
2024-07-08	24.960	24.960	24.350	24.490	24.197	342,593
2024-07-05	24.980	24.980	24.980	24.980	24.681	0
2024-07-04	25.250	25.790	24.730	24.980	24.681	585,800
2024-07-03	25.360	25.550	25.190	25.360	25.056	495,900
2024-07-02	25.350	25.680	25.120	25.380	25.076	817,800
2024-07-01	25.980	26.340	25.070	25.350	25.047	1,175,600
2024-06-28	24.840	25.140	24.690	25.040	24.740	383,000
2024-06-27	25.110	25.240	24.690	24.750	24.454	406,900
2024-06-26	24.620	25.140	24.510	25.120	24.819	352,900
2024-06-25	24.210	24.920	24.210	24.630	24.335	405,630
2024-06-24	24.830	24.830	24.200	24.200	23.910	728,200
2024-06-21	24.860	25.140	24.540	25.030	24.730	344,293
2024-06-20	25.190	25.370	24.810	24.860	24.562	715,393
2024-06-19	25.250	25.470	25.160	25.190	24.888	579,600
2024-06-18	26.690	26.690	25.200	25.320	25.017	1,240,372
2024-06-17	26.010	26.110	25.220	25.420	25.116	913,193
2024-06-14	26.190	26.230	25.740	26.180	25.867	398,100
2024-06-13	26.160	26.340	25.910	26.050	25.738	449,950
2024-06-12	26.000	26.340	25.720	26.180	25.867	433,750
2024-06-11	26.110	26.110	25.490	26.050	25.738	603,320
2024-06-07	25.090	26.180	25.090	26.090	25.778	875,237
2024-06-06	26.090	26.260	24.850	25.030	24.730	873,995
2024-06-05	26.930	27.100	26.080	26.090	25.778	635,000
2024-06-04	27.190	27.220	26.390	26.930	26.608	672,793
2024-06-03	27.760	27.900	27.110	27.210	26.884	794,400
2024-05-31	27.960	28.110	27.560	27.660	27.329	792,200
2024-05-30	28.060	28.340	27.920	28.040	27.704	394,800
2024-05-29	27.850	28.380	27.810	28.000	27.665	448,000
2024-05-28	28.500	28.500	27.850	27.850	27.517	492,800
2024-05-27	27.680	28.360	27.420	28.310	27.971	592,700
2024-05-24	27.660	28.050	27.520	27.590	27.260	549,800
2024-05-23	28.100	28.240	27.630	27.650	27.319	642,700
2024-05-22	28.280	28.300	28.010	28.230	27.892	490,100
2024-05-21	28.700	28.700	28.150	28.240	27.902	497,700
2024-05-20	28.370	28.890	28.350	28.740	28.396	704,713
2024-05-17	28.520	28.930	28.080	28.370	28.030	879,500
2024-05-16	28.540	28.690	28.280	28.630	28.287	570,700
2024-05-15	28.440	28.680	28.210	28.320	27.981	552,893
2024-05-14	29.000	29.090	28.450	28.480	28.139	753,600
2024-05-13	28.550	29.270	27.870	29.000	28.653	1,144,500
2024-05-10	28.860	29.000	28.270	28.560	28.218	815,300
2024-05-09	28.670	29.100	28.660	28.920	28.574	587,192
2024-05-08	28.950	29.250	28.660	28.870	28.524	824,863
2024-05-07	29.200	29.290	28.600	28.930	28.584	855,900
2024-05-06	28.010	28.960	27.940	28.910	28.564	1,180,150
2024-04-30	27.910	28.290	27.610	27.920	27.586	1,400,743
2024-04-29	26.800	27.410	26.670	27.300	26.973	1,062,480
2024-04-26	26.230	27.150	26.230	26.900	26.578	783,500

← NewerPage 10 of 20 · 1,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1800 CNY
2025-11-11	0.1500 CNY
2025-07-04	0.1700 CNY
2023-06-29	0.3587 CNY
2022-06-08	0.5100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.